Skip to main content

Ipatha.B Coffee Subindex TR ETN (NY: JO )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 58.51 59.26 58.05 59.26 2,896 -0.33(-0.55%)
Jul 28, 2022 58.69 59.59 58.69 59.59 8,777 +0.18(+0.31%)
Jul 27, 2022 58.97 59.78 58.91 59.40 6,090 +1.55(+2.68%)
Jul 26, 2022 58.15 58.47 57.60 57.86 5,819 +0.83(+1.45%)
Jul 25, 2022 56.86 57.27 56.01 57.03 5,144 +1.28(+2.30%)
Jul 22, 2022 56.93 56.93 55.50 55.75 6,792 -2.61(-4.48%)
Jul 21, 2022 58.70 58.73 57.90 58.36 4,153 -0.20(-0.34%)
Jul 20, 2022 59.11 59.57 58.51 58.56 23,615 +0.03(+0.05%)
Jul 19, 2022 58.33 59.58 58.22 58.53 4,785 +0.63(+1.09%)
Jul 18, 2022 58.15 58.65 57.63 57.90 14,744 +3.49(+6.41%)
Jul 15, 2022 53.08 55.00 53.03 54.41 13,513 +1.27(+2.40%)
Jul 14, 2022 54.07 54.07 53.00 53.14 20,904 -2.67(-4.78%)
Jul 13, 2022 56.46 56.79 55.62 55.81 14,860 -0.14(-0.26%)
Jul 12, 2022 57.19 57.19 55.81 55.95 61,180 -1.55(-2.69%)
Jul 11, 2022 58.64 59.25 57.41 57.50 15,724 -3.09(-5.10%)
Jul 08, 2022 59.26 60.66 58.82 60.59 13,513 +1.24(+2.09%)
Jul 07, 2022 60.03 60.03 59.26 59.35 4,767 -0.42(-0.70%)
Jul 06, 2022 60.61 61.09 59.27 59.77 7,660 -1.02(-1.67%)
Jul 05, 2022 59.79 60.78 59.59 60.78 10,320 -0.44(-0.72%)
Jul 01, 2022 65.12 65.12 60.63 61.23 27,562 -1.08(-1.74%)
Jun 30, 2022 62.29 62.80 62.11 62.31 8,436 +0.44(+0.72%)
Jun 29, 2022 61.48 62.85 60.93 61.87 10,111 +2.53(+4.26%)
Jun 28, 2022 60.59 60.59 58.77 59.34 7,441 -1.14(-1.88%)
Jun 27, 2022 60.24 60.60 59.86 60.48 10,643 -0.23(-0.38%)
Jun 24, 2022 61.47 62.34 60.20 60.71 21,876 -2.96(-4.65%)
Jun 23, 2022 65.09 65.09 61.58 63.67 17,254 -0.54(-0.85%)
Jun 22, 2022 63.78 64.77 63.78 64.21 12,614 +1.16(+1.84%)
Jun 21, 2022 63.00 63.99 62.14 63.05 14,209 +1.49(+2.42%)
Jun 17, 2022 62.68 62.68 61.10 61.56 11,337 -1.49(-2.36%)
Jun 16, 2022 62.94 63.99 61.70 63.05 7,560 +0.60(+0.95%)
Jun 15, 2022 62.03 63.50 62.00 62.45 4,782 +0.08(+0.13%)
Jun 14, 2022 60.89 62.37 60.80 62.37 5,288 +1.42(+2.33%)
Jun 13, 2022 60.73 61.91 60.08 60.95 11,650 -1.05(-1.69%)
Jun 10, 2022 62.42 63.04 61.43 62.00 11,619 -2.17(-3.38%)
Jun 09, 2022 63.30 65.00 63.30 64.17 6,096 +0.90(+1.42%)
Jun 08, 2022 63.44 63.91 62.83 63.27 3,383 -0.17(-0.28%)
Jun 07, 2022 63.78 64.44 63.45 63.45 14,459 -0.56(-0.87%)
Jun 06, 2022 64.24 65.77 63.69 64.00 12,240 +0.68(+1.08%)
Jun 03, 2022 65.11 65.11 62.55 63.32 15,249 -1.90(-2.92%)
Jun 02, 2022 65.67 65.67 64.19 65.22 15,087 -0.28(-0.43%)
Jun 01, 2022 64.19 65.95 64.19 65.50 81,609 +2.17(+3.43%)
May 31, 2022 61.47 63.55 61.47 63.33 17,168 +0.84(+1.34%)
May 27, 2022 61.37 62.50 61.37 62.49 11,226 +1.48(+2.43%)
May 26, 2022 62.00 62.00 60.80 61.01 18,084 +2.11(+3.58%)
May 25, 2022 58.10 59.15 58.09 58.90 4,005 +0.83(+1.43%)
May 24, 2022 58.50 58.50 57.47 58.07 5,899 -0.43(-0.74%)
May 23, 2022 58.58 60.00 58.07 58.50 10,174 -0.18(-0.31%)
May 20, 2022 59.48 61.00 58.57 58.68 15,685 -0.81(-1.36%)
May 19, 2022 58.67 61.00 58.67 59.49 16,509 +0.03(+0.05%)
May 18, 2022 59.35 60.01 58.62 59.46 24,182 -2.92(-4.69%)
May 17, 2022 61.70 62.80 61.16 62.38 14,875 +0.69(+1.13%)
May 16, 2022 61.09 62.96 60.27 61.69 28,055 +3.19(+5.45%)
May 13, 2022 57.99 58.60 57.06 58.50 7,646 -0.35(-0.59%)
May 12, 2022 58.80 59.12 57.70 58.85 37,749 -0.45(-0.76%)
May 11, 2022 57.84 59.92 57.84 59.30 107,060 +3.43(+6.14%)
May 10, 2022 55.74 56.44 55.15 55.87 11,899 +0.10(+0.18%)
May 09, 2022 55.50 56.25 55.27 55.77 52,774 -1.35(-2.36%)
May 06, 2022 58.40 58.41 56.62 57.12 48,225 -2.14(-3.61%)
May 05, 2022 60.36 61.20 59.00 59.26 14,940 -0.90(-1.50%)
May 04, 2022 59.43 60.16 59.18 60.16 19,246 +0.48(+0.80%)
May 03, 2022 59.49 60.05 58.99 59.68 9,167 +0.83(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.